Canada markets open in 39 minutes

Santacruz Silver Mining Ltd. (SZSMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2400-0.0270 (-10.11%)
At close: 03:32PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.25250.26980.23000.24000.2400156,400
Sept 22, 20220.27000.28400.26700.26700.267039,400
Sept 21, 20220.27000.28410.26210.27000.2700150,900
Sept 20, 20220.26520.27480.25800.25800.258087,500
Sept 19, 20220.27750.29000.26000.27000.2700116,400
Sept 16, 20220.26500.28500.25010.27000.2700227,000
Sept 15, 20220.29000.34990.26560.27060.2706127,300
Sept 14, 20220.28000.29000.27800.28760.287690,700
Sept 13, 20220.30120.30120.26620.27990.2799131,800
Sept 12, 20220.31130.33790.30120.30120.3012189,400
Sept 09, 20220.26260.30490.26260.29000.2900228,700
Sept 08, 20220.27030.27920.26260.27000.2700149,200
Sept 07, 20220.21000.27500.21000.26260.262697,300
Sept 06, 20220.25800.26260.24060.24060.2406134,400
Sept 02, 20220.26000.28830.25000.25000.2500279,900
Sept 01, 20220.26000.26900.24250.25000.2500528,500
Aug 31, 20220.31110.31110.28190.28280.2828445,700
Aug 30, 20220.37300.37300.30500.30920.3092561,200
Aug 29, 20220.34550.38990.34550.37070.370790,200
Aug 26, 20220.37000.37250.34000.34000.3400203,100
Aug 25, 20220.35140.39370.34010.37000.3700103,300
Aug 24, 20220.34000.36000.31000.35380.3538445,700
Aug 23, 20220.29560.36070.28500.36000.3600152,400
Aug 22, 20220.30000.30000.27000.29090.2909153,200
Aug 19, 20220.31000.31900.28500.28600.2860203,100
Aug 18, 20220.30110.32050.28590.30900.309095,500
Aug 17, 20220.32900.33980.30150.30290.3029228,800
Aug 16, 20220.35000.35530.34100.34500.3450152,200
Aug 15, 20220.36890.38980.34500.34880.3488184,400
Aug 12, 20220.38000.38000.36020.37590.3759139,100
Aug 11, 20220.36990.37990.36120.36120.3612237,300
Aug 10, 20220.37060.37500.36000.37000.370085,400
Aug 09, 20220.36520.37000.33300.36600.3660275,700
Aug 08, 20220.34720.37980.27510.37500.3750375,100
Aug 05, 20220.28910.38000.28910.37880.3788310,400
Aug 04, 20220.32000.37000.31100.35770.3577154,400
Aug 03, 20220.32080.32220.30210.32120.321292,900
Aug 02, 20220.32000.33990.30390.32000.3200277,800
Aug 01, 20220.33000.34000.30010.32000.3200601,900
Jul 29, 20220.32500.32580.30160.31950.3195225,400
Jul 28, 20220.33000.42000.29530.32390.3239414,600
Jul 27, 20220.29140.30500.27060.30150.3015126,600
Jul 26, 20220.30410.34000.28010.30280.302825,000
Jul 25, 20220.31500.32210.30260.31000.310032,700
Jul 22, 20220.42000.42000.30290.30290.302945,400
Jul 21, 20220.28840.33080.28520.31200.3120301,800
Jul 20, 20220.27350.29000.27000.28860.2886208,600
Jul 19, 20220.23500.25500.22880.25500.255033,700
Jul 18, 20220.22430.23370.22430.23150.231524,200
Jul 15, 20220.21110.22500.21110.22200.222025,200
Jul 14, 20220.20000.24170.20000.22280.2228290,400
Jul 13, 20220.19600.23000.19570.22950.229581,500
Jul 12, 20220.21500.22900.20000.20500.205066,300
Jul 11, 20220.22390.22390.20500.21500.215069,700
Jul 08, 20220.22600.23000.20000.21090.210981,500
Jul 07, 20220.21340.22940.21340.21970.219759,400
Jul 06, 20220.22000.22500.17500.19720.1972482,600
Jul 05, 20220.24000.24000.21000.21870.2187227,200
Jul 01, 20220.25000.27000.25000.27000.270022,700
Jun 30, 20220.23000.24510.22300.22800.228063,600
Jun 29, 20220.23510.23510.23500.23500.235044,400
Jun 28, 20220.24550.25000.23500.23500.235024,500
Jun 27, 20220.26350.27000.25000.25000.250028,900
Jun 24, 20220.23490.27990.21100.24750.2475103,500
Jun 23, 20220.23750.24990.13500.23230.2323288,600
Jun 22, 20220.27000.27000.24000.24000.240029,200
Jun 21, 20220.25900.27610.25900.27610.276116,900
Jun 17, 20220.27230.27710.23000.27000.270064,000
Jun 16, 20220.29990.29990.27000.27950.279519,700
Jun 15, 20220.26650.29990.24000.29990.299969,500
Jun 14, 20220.28000.28790.26510.27970.279755,700
Jun 13, 20220.30360.31200.28000.28000.280066,200
Jun 10, 20220.27500.30990.26880.30200.302020,300
Jun 09, 20220.31270.31270.29510.31000.310041,400
Jun 08, 20220.33480.34000.31000.32250.322548,900
Jun 07, 20220.31630.33640.31630.33310.333117,900
Jun 06, 20220.31720.33070.31720.33070.33072,100
Jun 03, 20220.34750.36500.32000.32000.3200130,500
Jun 02, 20220.32940.35000.32580.34000.3400189,500
Jun 01, 20220.31000.32580.28300.32580.325879,100
May 31, 20220.30610.31000.29000.31000.310025,100
May 27, 20220.30880.30880.30100.30610.306124,000
May 26, 20220.30100.30100.30100.30100.30101,100
May 25, 20220.31620.31920.30030.31390.3139115,300
May 24, 20220.28000.31270.28000.31000.310015,000
May 23, 20220.30990.31000.27500.29000.290062,300
May 20, 20220.31250.36000.26000.31000.3100150,600
May 19, 20220.32000.34000.29450.31610.316153,500
May 18, 20220.29000.29420.27600.29000.290071,900
May 17, 20220.29590.32000.29200.29590.295932,600
May 16, 20220.27900.30000.27000.29590.295996,600
May 13, 20220.24220.27870.24220.27870.2787230,700
May 12, 20220.23790.29250.23150.24130.2413185,400
May 11, 20220.24990.27570.24010.25870.2587141,900
May 10, 20220.25000.25310.22000.24500.2450549,300
May 09, 20220.25000.29970.22010.25660.2566336,000
May 06, 20220.29960.29960.25000.25010.2501576,000
May 05, 20220.33300.33380.27000.29980.2998320,000
May 04, 20220.33000.33340.30030.32830.3283153,000
May 03, 20220.32600.33360.29020.33290.3329269,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...